Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0268 USDT |
1,195,615.9806 |
0.0270 USDT |
0.0262 USDT |
0.0273 USDT |
0.0264 USDT |
| 2024-01-27 |
0.0269 USDT |
378,611.8444 |
0.0270 USDT |
0.0266 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-01-26 |
0.0267 USDT |
707,269.8029 |
0.0265 USDT |
0.0262 USDT |
0.0273 USDT |
0.0269 USDT |
| 2024-01-25 |
0.0266 USDT |
679,897.3617 |
0.0273 USDT |
0.0261 USDT |
0.0274 USDT |
0.0265 USDT |
| 2024-01-24 |
0.0269 USDT |
1,253,928.2829 |
0.0267 USDT |
0.0260 USDT |
0.0274 USDT |
0.0269 USDT |
| 2024-01-23 |
0.0261 USDT |
1,095,028.7495 |
0.0273 USDT |
0.0250 USDT |
0.0277 USDT |
0.0258 USDT |
| 2024-01-22 |
0.0282 USDT |
1,292,818.7718 |
0.0296 USDT |
0.0271 USDT |
0.0304 USDT |
0.0274 USDT |
| 2024-01-21 |
0.0299 USDT |
401,853.5029 |
0.0298 USDT |
0.0294 USDT |
0.0301 USDT |
0.0296 USDT |
| 2024-01-20 |
0.0295 USDT |
833,275.9983 |
0.0304 USDT |
0.0289 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-01-19 |
0.0304 USDT |
1,079,794.6218 |
0.0315 USDT |
0.0288 USDT |
0.0320 USDT |
0.0301 USDT |
| 2024-01-18 |
0.0329 USDT |
1,676,539.3063 |
0.0324 USDT |
0.0305 USDT |
0.0337 USDT |
0.0309 USDT |
| 2024-01-17 |
0.0326 USDT |
1,666,680.5617 |
0.0341 USDT |
0.0319 USDT |
0.0341 USDT |
0.0323 USDT |
| 2024-01-16 |
0.0341 USDT |
2,890,466.6283 |
0.0358 USDT |
0.0331 USDT |
0.0359 USDT |
0.0338 USDT |
| 2024-01-15 |
0.0354 USDT |
15,827,981.7192 |
0.0393 USDT |
0.0323 USDT |
0.0434 USDT |
0.0343 USDT |
| 2024-01-14 |
0.0394 USDT |
8,998,789.1339 |
0.0353 USDT |
0.0353 USDT |
0.0420 USDT |
0.0407 USDT |
| 2024-01-13 |
0.0346 USDT |
1,889,854.9795 |
0.0350 USDT |
0.0325 USDT |
0.0358 USDT |
0.0355 USDT |
| 2024-01-12 |
0.0355 USDT |
4,397,126.5525 |
0.0339 USDT |
0.0325 USDT |
0.0395 USDT |
0.0345 USDT |
| 2024-01-11 |
0.0338 USDT |
3,524,899.1766 |
0.0338 USDT |
0.0322 USDT |
0.0353 USDT |
0.0339 USDT |
| 2024-01-10 |
0.0337 USDT |
5,438,281.8218 |
0.0310 USDT |
0.0310 USDT |
0.0366 USDT |
0.0317 USDT |
| 2024-01-09 |
0.0349 USDT |
7,662,641.1127 |
0.0370 USDT |
0.0303 USDT |
0.0404 USDT |
0.0304 USDT |
| 2024-01-08 |
0.0332 USDT |
14,979,444.0668 |
0.0267 USDT |
0.0260 USDT |
0.0401 USDT |
0.0384 USDT |
| 2024-01-07 |
0.0287 USDT |
3,155,736.4657 |
0.0299 USDT |
0.0276 USDT |
0.0300 USDT |
0.0278 USDT |
| 2024-01-06 |
0.0332 USDT |
5,072,954.6197 |
0.0324 USDT |
0.0299 USDT |
0.0355 USDT |
0.0309 USDT |
| 2024-01-05 |
0.0308 USDT |
4,703,713.3043 |
0.0306 USDT |
0.0291 USDT |
0.0323 USDT |
0.0315 USDT |
| 2024-01-04 |
0.0296 USDT |
7,413,598.2874 |
0.0276 USDT |
0.0258 USDT |
0.0319 USDT |
0.0308 USDT |
| 2024-01-03 |
0.0262 USDT |
7,194,114.6075 |
0.0258 USDT |
0.0202 USDT |
0.0302 USDT |
0.0291 USDT |
| 2024-01-02 |
0.0262 USDT |
119,775.3800 |
0.0261 USDT |
0.0255 USDT |
0.0267 USDT |
0.0258 USDT |
| 2024-01-01 |
0.0253 USDT |
388,123.6190 |
0.0250 USDT |
0.0248 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-12-31 |
0.0250 USDT |
181,972.2924 |
0.0250 USDT |
0.0247 USDT |
0.0254 USDT |
0.0254 USDT |
| 2023-12-30 |
0.0252 USDT |
384,334.9824 |
0.0252 USDT |
0.0246 USDT |
0.0254 USDT |
0.0251 USDT |
| 2023-12-29 |
0.0257 USDT |
320,400.3028 |
0.0259 USDT |
0.0251 USDT |
0.0264 USDT |
0.0255 USDT |
| 2023-12-28 |
0.0267 USDT |
237,808.0084 |
0.0271 USDT |
0.0259 USDT |
0.0274 USDT |
0.0261 USDT |
| 2023-12-27 |
0.0264 USDT |
413,966.2034 |
0.0265 USDT |
0.0256 USDT |
0.0271 USDT |
0.0270 USDT |
| 2023-12-26 |
0.0263 USDT |
251,692.1551 |
0.0268 USDT |
0.0252 USDT |
0.0272 USDT |
0.0262 USDT |
| 2023-12-25 |
0.0266 USDT |
1,019,484.9970 |
0.0258 USDT |
0.0256 USDT |
0.0272 USDT |
0.0268 USDT |
| 2023-12-24 |
0.0260 USDT |
489,174.4312 |
0.0259 USDT |
0.0251 USDT |
0.0267 USDT |
0.0263 USDT |
| 2023-12-23 |
0.0257 USDT |
209,078.2624 |
0.0260 USDT |
0.0253 USDT |
0.0261 USDT |
0.0260 USDT |
| 2023-12-22 |
0.0256 USDT |
671,355.0398 |
0.0257 USDT |
0.0252 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-12-21 |
0.0255 USDT |
551,765.1508 |
0.0251 USDT |
0.0249 USDT |
0.0257 USDT |
0.0256 USDT |
| 2023-12-20 |
0.0249 USDT |
820,925.4141 |
0.0239 USDT |
0.0235 USDT |
0.0256 USDT |
0.0251 USDT |
| 2023-12-19 |
0.0239 USDT |
1,908,917.2129 |
0.0239 USDT |
0.0223 USDT |
0.0250 USDT |
0.0238 USDT |
| 2023-12-18 |
0.0230 USDT |
507,498.8874 |
0.0239 USDT |
0.0224 USDT |
0.0243 USDT |
0.0232 USDT |
| 2023-12-17 |
0.0245 USDT |
393,071.3246 |
0.0249 USDT |
0.0240 USDT |
0.0249 USDT |
0.0240 USDT |
| 2023-12-16 |
0.0246 USDT |
179,959.9835 |
0.0246 USDT |
0.0240 USDT |
0.0253 USDT |
0.0247 USDT |
| 2023-12-15 |
0.0253 USDT |
331,510.5707 |
0.0260 USDT |
0.0245 USDT |
0.0260 USDT |
0.0245 USDT |
| 2023-12-14 |
0.0256 USDT |
1,006,104.8129 |
0.0249 USDT |
0.0248 USDT |
0.0262 USDT |
0.0262 USDT |
| 2023-12-13 |
0.0243 USDT |
269,372.8275 |
0.0248 USDT |
0.0235 USDT |
0.0252 USDT |
0.0249 USDT |
| 2023-12-12 |
0.0249 USDT |
757,757.2092 |
0.0244 USDT |
0.0242 USDT |
0.0254 USDT |
0.0247 USDT |
| 2023-12-11 |
0.0248 USDT |
931,609.9711 |
0.0265 USDT |
0.0238 USDT |
0.0265 USDT |
0.0239 USDT |
| 2023-12-10 |
0.0265 USDT |
316,136.7003 |
0.0267 USDT |
0.0259 USDT |
0.0269 USDT |
0.0266 USDT |